-
5 DAY PERFORMANCE
+0.50% -
1 MONTH PERFORMANCE
-12.86% -
3 MONTH PERFORMANCE
-3.56% -
6 MONTH PERFORMANCE
-17.36% -
YEAR-TO-DATE PERFORMANCE
-40.36% -
1 YEAR PERFORMANCE
-45.69%
Forrester Research, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $16.13 | $15.98 (-0.93%) | $16.31 | $15.90 | 27,979 | $310.26 M |
| 10/09/2024 | $16.02 | $16.31 (1.81%) | $16.45 | $15.91 | 50,678 | $311.41 M |
| 10/08/2024 | $16.20 | $16.08 (-0.74%) | $16.57 | $15.99 | 105,600 | $307.02 M |
| 10/07/2024 | $15.86 | $16.17 (1.95%) | $16.23 | $15.79 | 150,500 | $308.73 M |
| 10/04/2024 | $16.14 | $15.91 (-1.43%) | $16.20 | $15.90 | 64,900 | $303.77 M |
| 10/03/2024 | $16.34 | $15.89 (-2.75%) | $16.43 | $15.88 | 62,219 | $303.39 M |
| 10/02/2024 | $16.82 | $16.49 (-1.96%) | $16.94 | $16.13 | 67,400 | $314.84 M |
| 10/01/2024 | $17.90 | $16.93 (-5.42%) | $17.92 | $16.93 | 69,300 | $323.24 M |
| 09/30/2024 | $16.92 | $18.01 (6.44%) | $18.16 | $16.92 | 164,731 | $343.86 M |
| 09/27/2024 | $17.13 | $17.17 (0.23%) | $17.37 | $17.00 | 105,001 | $327.83 M |
| 09/26/2024 | $17.35 | $16.95 (-2.31%) | $17.38 | $16.94 | 59,400 | $323.63 M |
| 09/25/2024 | $17.64 | $17.10 (-3.06%) | $17.64 | $16.97 | 69,808 | $326.49 M |
| 09/24/2024 | $18.06 | $17.63 (-2.38%) | $18.06 | $17.58 | 47,100 | $336.61 M |
| 09/23/2024 | $18.06 | $17.90 (-0.89%) | $18.27 | $17.88 | 87,805 | $341.76 M |
| 09/20/2024 | $18.64 | $18.05 (-3.17%) | $18.68 | $18.03 | 129,801 | $344.63 M |
| 09/19/2024 | $19.47 | $18.82 (-3.34%) | $19.47 | $18.77 | 54,007 | $359.33 M |
| 09/18/2024 | $18.98 | $19.00 (0.11%) | $19.74 | $18.27 | 60,533 | $362.77 M |
| 09/17/2024 | $18.92 | $19.07 (0.79%) | $19.20 | $18.84 | 62,843 | $364.10 M |
| 09/16/2024 | $19.18 | $18.69 (-2.55%) | $19.23 | $18.51 | 45,749 | $356.85 M |
| 09/13/2024 | $18.64 | $19.13 (2.63%) | $19.40 | $18.64 | 56,700 | $365.25 M |
| 09/12/2024 | $18.46 | $18.57 (0.6%) | $18.82 | $18.23 | 70,000 | $354.56 M |
| 09/11/2024 | $18.29 | $18.32 (0.16%) | $18.34 | $18.00 | 57,400 | $349.78 M |
| 09/10/2024 | $17.87 | $18.35 (2.69%) | $18.41 | $17.78 | 72,517 | $350.36 M |
| 09/09/2024 | $17.73 | $17.79 (0.34%) | $18.00 | $17.67 | 67,300 | $339.66 M |
| 09/06/2024 | $17.89 | $17.78 (-0.61%) | $18.05 | $17.50 | 69,100 | $339.47 M |
| 09/05/2024 | $18.00 | $17.91 (-0.5%) | $18.04 | $17.73 | 62,300 | $341.96 M |
| 09/04/2024 | $18.34 | $18.02 (-1.74%) | $18.40 | $17.95 | 67,519 | $344.06 M |
| 09/03/2024 | $18.89 | $18.39 (-2.65%) | $19.00 | $18.38 | 79,226 | $351.12 M |
| 08/30/2024 | $19.25 | $19.18 (-0.36%) | $19.40 | $18.93 | 38,800 | $366.20 M |
| 08/29/2024 | $19.14 | $19.23 (0.47%) | $19.72 | $19.08 | 61,929 | $367.16 M |
| 08/28/2024 | $18.80 | $19.09 (1.54%) | $19.36 | $18.80 | 105,600 | $364.49 M |
| 08/27/2024 | $18.91 | $18.91 (0%) | $19.56 | $18.91 | 76,700 | $361.05 M |
| 08/26/2024 | $18.49 | $18.95 (2.49%) | $18.95 | $18.49 | 69,234 | $361.81 M |
| 08/23/2024 | $17.89 | $18.42 (2.96%) | $18.55 | $17.75 | 93,839 | $351.69 M |
| 08/22/2024 | $18.10 | $17.77 (-1.82%) | $18.10 | $17.76 | 35,100 | $339.28 M |
| 08/21/2024 | $18.24 | $18.10 (-0.77%) | $18.35 | $18.08 | 38,800 | $345.58 M |
| 08/20/2024 | $18.65 | $18.10 (-2.95%) | $18.65 | $18.10 | 39,900 | $345.58 M |
| 08/19/2024 | $18.72 | $18.75 (0.16%) | $18.98 | $18.72 | 60,800 | $357.99 M |
| 08/16/2024 | $18.77 | $18.77 (0%) | $19.05 | $18.70 | 129,441 | $358.38 M |
| 08/15/2024 | $18.59 | $18.79 (1.08%) | $19.01 | $18.48 | 61,200 | $358.76 M |
| 08/14/2024 | $18.24 | $18.10 (-0.77%) | $18.24 | $17.97 | 86,100 | $345.58 M |
| 08/13/2024 | $17.65 | $18.17 (2.95%) | $18.18 | $17.11 | 64,308 | $346.92 M |
| 08/12/2024 | $18.17 | $17.52 (-3.58%) | $18.17 | $17.50 | 57,000 | $334.51 M |
| 08/09/2024 | $18.20 | $18.06 (-0.77%) | $18.43 | $18.00 | 75,008 | $344.82 M |
| 08/08/2024 | $18.12 | $18.20 (0.44%) | $18.38 | $17.94 | 82,042 | $347.49 M |
| 08/07/2024 | $18.60 | $18.02 (-3.12%) | $18.74 | $18.00 | 82,029 | $344.06 M |
| 08/06/2024 | $18.52 | $18.34 (-0.97%) | $18.77 | $18.27 | 122,100 | $350.17 M |
| 08/05/2024 | $16.68 | $18.69 (12.05%) | $18.88 | $16.68 | 146,900 | $356.85 M |
| 08/02/2024 | $18.50 | $19.04 (2.92%) | $19.14 | $18.04 | 129,715 | $363.53 M |
| 08/01/2024 | $20.01 | $19.03 (-4.9%) | $20.28 | $18.80 | 181,800 | $363.34 M |
| 07/31/2024 | $19.72 | $20.19 (2.38%) | $20.62 | $19.34 | 184,232 | $385.49 M |
| 07/30/2024 | $18.94 | $19.40 (2.43%) | $19.68 | $18.88 | 147,700 | $370.40 M |
| 07/29/2024 | $19.23 | $18.94 (-1.51%) | $19.44 | $18.79 | 105,804 | $361.62 M |
| 07/26/2024 | $19.37 | $19.25 (-0.62%) | $19.52 | $18.83 | 54,000 | $371.24 M |
| 07/25/2024 | $18.42 | $19.14 (3.91%) | $19.26 | $18.35 | 77,635 | $369.11 M |
| 07/24/2024 | $18.63 | $18.30 (-1.77%) | $18.91 | $18.27 | 72,342 | $352.92 M |
| 07/23/2024 | $18.47 | $18.66 (1.03%) | $18.84 | $18.23 | 48,212 | $359.86 M |
| 07/22/2024 | $18.11 | $18.52 (2.26%) | $18.52 | $17.72 | 43,417 | $357.16 M |
| 07/19/2024 | $18.13 | $18.13 (0%) | $18.30 | $17.85 | 51,722 | $349.64 M |
| 07/18/2024 | $18.51 | $18.09 (-2.27%) | $18.76 | $18.02 | 37,180 | $348.87 M |
| 07/17/2024 | $18.58 | $18.68 (0.54%) | $18.84 | $18.50 | 62,657 | $360.24 M |
| 07/16/2024 | $17.81 | $18.66 (4.77%) | $18.78 | $17.81 | 88,843 | $359.86 M |
| 07/15/2024 | $17.57 | $17.70 (0.74%) | $17.77 | $17.50 | 76,815 | $341.34 M |
| 07/12/2024 | $17.73 | $17.41 (-1.8%) | $17.77 | $17.33 | 90,597 | $335.75 M |
| 07/11/2024 | $17.01 | $17.46 (2.65%) | $17.53 | $16.95 | 145,008 | $336.72 M |
| 07/10/2024 | $16.69 | $16.58 (-0.66%) | $16.94 | $16.36 | 96,077 | $319.75 M |